Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stoxx Europe 50 SPDR (NY: FEU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 31.81 32.06 31.71 31.84 5,418 -0.54(-1.67%)
Nov 29, 2010 32.44 32.44 32.04 32.38 1,742 -0.62(-1.87%)
Nov 26, 2010 32.84 33.07 32.84 33.00 1,350 -0.37(-1.12%)
Nov 24, 2010 33.27 33.37 33.37 33.37 2,810 -0.03(-0.08%)
Nov 23, 2010 33.50 33.57 33.40 33.40 2,375 -0.85(-2.49%)
Nov 22, 2010 34.18 34.25 34.18 34.25 6,669 -0.25(-0.72%)
Nov 19, 2010 34.53 34.53 34.28 34.50 1,445 -0.30(-0.86%)
Nov 18, 2010 34.70 34.80 34.70 34.80 725 +0.86(+2.53%)
Nov 17, 2010 33.92 34.16 33.87 33.94 11,699 -0.96(-2.74%)
Nov 15, 2010 34.90 34.90 34.90 34.90 0 +0.10(+0.28%)
Nov 12, 2010 34.95 35.08 34.59 34.80 1,501 -0.22(-0.63%)
Nov 11, 2010 34.91 35.02 34.88 35.02 782 -0.28(-0.79%)
Nov 10, 2010 35.34 35.37 35.05 35.30 2,597 +0.07(+0.20%)
Nov 09, 2010 35.87 35.87 35.23 35.23 3,755 -0.68(-1.89%)
Nov 08, 2010 35.73 35.91 35.57 35.91 2,830 -0.30(-0.83%)
Nov 05, 2010 36.14 36.21 36.11 36.21 1,284 -0.05(-0.12%)
Nov 04, 2010 36.26 36.36 36.16 36.26 5,119 +0.97(+2.74%)
Nov 03, 2010 35.29 35.29 35.29 35.29 270 -0.03(-0.08%)
Nov 02, 2010 35.23 35.50 35.23 35.32 3,250 +0.47(+1.35%)
Nov 01, 2010 34.84 34.85 34.84 34.85 448 +0.01(+0.03%)
Oct 29, 2010 34.88 34.88 34.81 34.84 1,701 -0.08(-0.23%)
Oct 28, 2010 34.85 34.92 34.76 34.92 2,085 +0.49(+1.41%)
Oct 27, 2010 34.43 34.43 34.43 34.43 173 -0.57(-1.63%)
Oct 25, 2010 35.34 35.34 34.96 35.01 1,850 +0.01(+0.01%)
Oct 22, 2010 34.92 35.00 34.89 35.00 1,222 -0.14(-0.40%)
Oct 21, 2010 35.19 35.19 35.14 35.14 954 +0.26(+0.75%)
Oct 20, 2010 34.68 34.88 34.68 34.88 200 +0.61(+1.79%)
Oct 19, 2010 34.68 34.68 34.27 34.27 2,539 -0.92(-2.63%)
Oct 18, 2010 35.19 35.19 35.19 35.19 426 +0.15(+0.43%)
Oct 15, 2010 35.27 35.27 35.04 35.04 367 -0.03(-0.09%)
Oct 14, 2010 35.17 35.24 35.04 35.07 2,188 +0.04(+0.11%)
Oct 13, 2010 35.00 35.18 35.00 35.03 2,412 +0.56(+1.62%)
Oct 12, 2010 34.18 34.47 34.18 34.47 1,024 +0.02(+0.06%)
Oct 11, 2010 34.56 34.56 34.45 34.45 1,106 -0.02(-0.06%)
Oct 08, 2010 34.47 34.64 34.29 34.47 3,910 -0.03(-0.08%)
Oct 07, 2010 34.74 34.74 34.44 34.50 842 +0.14(+0.41%)
Oct 06, 2010 34.32 34.42 34.30 34.36 4,117 +0.01(+0.03%)
Oct 05, 2010 33.82 34.41 33.82 34.35 18,804 +1.10(+3.31%)
Oct 04, 2010 33.59 33.60 33.25 33.25 5,198 -0.40(-1.20%)
Oct 01, 2010 33.65 33.75 33.46 33.65 2,920 -0.25(-0.73%)
Sep 30, 2010 33.75 33.90 33.75 33.90 349 +0.32(+0.95%)
Sep 28, 2010 33.48 33.58 33.58 33.58 9,200 -0.08(-0.24%)
Sep 27, 2010 33.64 33.75 33.63 33.66 11,019 -0.09(-0.27%)
Sep 24, 2010 33.65 33.83 33.65 33.75 18,939 +0.74(+2.24%)
Sep 23, 2010 32.71 33.01 32.71 33.01 2,462 -0.12(-0.36%)
Sep 22, 2010 33.50 33.50 33.13 33.13 2,814 -0.37(-1.10%)
Sep 21, 2010 33.46 33.50 33.12 33.50 3,042 +0.13(+0.39%)
Sep 20, 2010 33.04 33.37 33.04 33.37 22,600 +0.83(+2.55%)
Sep 17, 2010 32.54 32.92 32.51 32.54 5,091 -0.73(-2.19%)
Sep 15, 2010 32.98 33.29 32.89 33.27 11,412 +0.06(+0.18%)
Sep 14, 2010 32.91 33.21 32.86 33.21 4,500 +0.40(+1.21%)
Sep 13, 2010 32.81 32.84 32.78 32.81 1,615 +0.52(+1.62%)
Sep 10, 2010 32.29 32.29 32.29 32.29 515 +0.08(+0.25%)
Sep 09, 2010 32.21 32.21 32.21 32.21 100 +0.16(+0.48%)
Sep 08, 2010 32.22 32.22 32.05 32.05 1,106 +0.38(+1.19%)
Sep 07, 2010 31.82 31.82 31.68 31.68 2,272 -0.58(-1.80%)
Sep 03, 2010 32.30 32.49 32.20 32.26 4,322 +0.41(+1.29%)
Sep 02, 2010 31.67 31.85 31.66 31.85 6,427 +0.08(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.